Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Global Compliance Applications Corp
(CSE:
APP
)
0.0100
UNCHANGED
Streaming Delayed Price
Updated: 3:24 PM EDT, Jun 4, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2019
0.0750
0.0750
0.0650
0.0750
182,681
+0.00(+0.00%)
May 30, 2019
0.0750
0.0750
0.0700
0.0750
241,072
+0.00(+7.14%)
May 29, 2019
0.0800
0.0850
0.0700
0.0700
493,428
-0.01(-12.50%)
May 28, 2019
0.0850
0.0850
0.0800
0.0800
156,873
-0.01(-5.88%)
May 27, 2019
0.0900
0.0900
0.0800
0.0850
169,146
+0.01(+6.25%)
May 24, 2019
0.0850
0.0850
0.0800
0.0800
85,183
+0.00(+0.00%)
May 23, 2019
0.0800
0.0850
0.0800
0.0800
226,131
-0.01(-5.88%)
May 22, 2019
0.0850
0.0850
0.0800
0.0850
105,784
+0.01(+6.25%)
May 21, 2019
0.0800
0.0850
0.0800
0.0800
193,090
+0.00(+0.00%)
May 17, 2019
0.0800
0.0800
0.0800
0
-0.01(-5.88%)
May 16, 2019
0.0800
0.0900
0.0800
0.0850
70,619
+0.01(+6.25%)
May 15, 2019
0.0900
0.0900
0.0800
0.0800
230,342
-0.01(-5.88%)
May 14, 2019
0.0900
0.0900
0.0800
0.0850
137,565
+0.00(+0.00%)
May 13, 2019
0.0900
0.0950
0.0800
0.0850
325,532
+0.00(+0.00%)
May 10, 2019
0.0750
0.0900
0.0750
0.0850
381,106
+0.01(+13.33%)
May 09, 2019
0.0800
0.0800
0.0700
0.0750
209,280
+0.00(+0.00%)
May 08, 2019
0.0750
0.0800
0.0750
0.0750
78,229
+0.00(+0.00%)
May 07, 2019
0.0800
0.0800
0.0700
0.0750
50,898
+0.00(+0.00%)
May 06, 2019
0.0750
0.0800
0.0700
0.0750
263,295
+0.00(+0.00%)
May 03, 2019
0.0800
0.0800
0.0750
0.0750
10,150
+0.00(+0.00%)
May 02, 2019
0.0800
0.0800
0.0700
0.0750
142,379
-0.01(-6.25%)
May 01, 2019
0.0750
0.0800
0.0700
0.0800
190,880
+0.01(+6.67%)
Apr 30, 2019
0.0800
0.0800
0.0750
0.0750
87,692
-0.01(-6.25%)
Apr 29, 2019
0.0750
0.0850
0.0750
0.0800
460,331
+0.01(+6.67%)
Apr 26, 2019
0.0750
0.0750
0.0700
0.0750
365,564
-0.01(-6.25%)
Apr 25, 2019
0.0800
0.0800
0.0750
0.0800
84,200
+0.00(+0.00%)
Apr 24, 2019
0.0750
0.0800
0.0750
0.0800
362,416
+0.01(+6.67%)
Apr 23, 2019
0.0850
0.0850
0.0700
0.0750
270,290
-0.01(-11.76%)
Apr 22, 2019
0.0850
0.0850
0.0800
0.0850
22,202
+0.00(+0.00%)
Apr 18, 2019
0.0850
0.0850
0.0850
0
+0.01(+6.25%)
Apr 17, 2019
0.0800
0.0850
0.0750
0.0800
203,998
+0.01(+6.67%)
Apr 16, 2019
0.0800
0.0800
0.0750
0.0750
60,550
-0.01(-6.25%)
Apr 15, 2019
0.0800
0.0800
0.0750
0.0800
65,282
+0.00(+0.00%)
Apr 12, 2019
0.0800
0.0850
0.0750
0.0800
225,015
+0.00(+0.00%)
Apr 11, 2019
0.0800
0.0850
0.0750
0.0800
182,491
+0.00(+0.00%)
Apr 10, 2019
0.0850
0.0850
0.0800
0.0800
342,886
+0.00(+0.00%)
Apr 09, 2019
0.0850
0.0850
0.0800
0.0800
94,550
-0.01(-5.88%)
Apr 08, 2019
0.0950
0.0950
0.0850
0.0850
301,238
-0.00(-5.56%)
Apr 05, 2019
0.0900
0.0900
0.0850
0.0900
475,327
+0.00(+0.00%)
Apr 04, 2019
0.0900
0.0900
0.0850
0.0900
165,997
-0.01(-5.26%)
Apr 03, 2019
0.0900
0.0950
0.0900
0.0950
112,428
+0.01(+5.56%)
Apr 02, 2019
0.0900
0.0900
0.0900
0.0900
113,641
+0.00(+0.00%)
Apr 01, 2019
0.0950
0.0950
0.0900
0.0900
151,693
-0.01(-5.26%)
Mar 29, 2019
0.0900
0.0950
0.0900
0.0950
110,705
+0.00(+0.00%)
Mar 28, 2019
0.0900
0.1050
0.0900
0.0950
603,227
+0.00(+0.00%)
Mar 27, 2019
0.1000
0.1050
0.0950
0.0950
205,380
+0.01(+5.56%)
Mar 26, 2019
0.1000
0.1000
0.0900
0.0900
143,761
-0.01(-10.00%)
Mar 25, 2019
0.1000
0.1000
0.0950
0.1000
260,401
+0.00(+0.00%)
Mar 22, 2019
0.0950
0.1000
0.0900
0.1000
274,909
+0.01(+11.11%)
Mar 21, 2019
0.0950
0.1000
0.0900
0.0900
416,606
+0.00(+0.00%)
Mar 20, 2019
0.0950
0.0950
0.0900
0.0900
200,081
-0.01(-5.26%)
Mar 19, 2019
0.0900
0.0950
0.0900
0.0950
187,406
+0.00(+0.00%)
Mar 18, 2019
0.0950
0.0950
0.0900
0.0950
131,878
+0.00(+0.00%)
Mar 15, 2019
0.0950
0.0950
0.0900
0.0950
309,860
+0.01(+5.56%)
Mar 14, 2019
0.1000
0.1000
0.0900
0.0900
106,955
-0.01(-10.00%)
Mar 13, 2019
0.1000
0.1000
0.0900
0.1000
73,250
+0.01(+5.26%)
Mar 12, 2019
0.1000
0.1000
0.0950
0.0950
17,850
+0.00(+0.00%)
Mar 11, 2019
0.0900
0.1000
0.0900
0.0950
205,615
+0.01(+5.56%)
Mar 08, 2019
0.1000
0.1000
0.0900
0.0900
134,491
-0.01(-5.26%)
Mar 07, 2019
0.0950
0.0950
0.0900
0.0950
208,498
+0.00(+0.00%)
Mar 06, 2019
0.1000
0.1000
0.0950
0.0950
258,110
+0.00(+0.00%)
Mar 05, 2019
0.1000
0.1000
0.0950
0.0950
56,721
-0.01(-5.00%)
Mar 04, 2019
0.0950
0.1000
0.0950
0.1000
61,770
+0.01(+5.26%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.